Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Volkswagen AG logo
VOW3.DE
Volkswagen AG
13:12:13
80.34 €
0.0000 (%0.00)
Previous Close: 84.1
Day Low₺79.9
Day High₺81.36
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

VOW3.DE: Volkswagen AG Historical Data

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 183.3405
CLOSE 183.0575

Low

LOW 147.4

High

HIGH 205
DATEOPENHIGHLOWCLOSE
01/02/2014204.85205199.65200.5
01/03/2014200.75201.55199.85200.5
01/06/2014200.15200.8197.05198.75
01/07/2014198.95200.75197.5200
01/08/2014200.2200.4198.7200.15
01/09/2014200202.05198.9199.45
01/10/2014200.3203.9199.95202.05
01/13/2014202.7204.45202202.6
01/14/2014196199.5194.55197.8
01/15/2014199.7203.75198.55202.7
01/16/2014203.5204.35201.3202.35
01/17/2014203.25204.35201.85203.35
01/20/2014202.05203.55201.85203.3
01/21/2014203.5204.3202.2202.6
01/22/2014203.6203.9200.25201.3
01/23/2014200.1202.4198.05198.25
01/24/2014198.7199.6192.85193.3
01/27/2014192.75194188.15192.6
01/28/2014194.1196.3193.5195.55
01/29/2014198198.1188.45191.7
01/30/2014192.65192.75187.95190.15
01/31/2014190.5190.5185.25188.05
02/03/2014188.15190.05184.95185.5
02/04/2014181.2185.35179.15183.4
02/05/2014183.5188.55183.15184.6
02/06/2014186.65188.6184.6186.6
02/07/2014188189.1186.1187.95
02/10/2014189.45190.7187.75189.7
02/11/2014188.5194.75188.45194.7
02/12/2014196200.05195.95198.35
02/13/2014197.85199.9196.05199.9
02/14/2014199.75202.55199202.1
02/17/2014202203200.9202.65
02/18/2014202.45202.65199202.1
02/19/2014201.15203199.05201.1
02/20/2014197.1198.95196.25198
02/21/2014199.95201.1198.7201
02/24/2014186.65188.4184.95187.9
02/25/2014189.45191.35187.95190.1
02/26/2014191.35191.8189189
02/27/2014189.5190.35186.25188.35
02/28/2014189.35189.65187.55189
03/03/2014184.15186.8182.6183.2
03/04/2014185.8188.45185.05187.15
03/05/2014187.6188.25185.6185.6
03/06/2014186.8187.5184.8186.25
03/07/2014186.35187183.25183.55
03/10/2014182.35183.4177.7178.9
03/11/2014179.95182.2179.75181.25
03/12/2014180.6182.15176.8180.45
03/13/2014181.35188.55178.75178.9
03/14/2014177179.25174.9177.75
03/17/2014177.5180.55176.15180.3
03/18/2014180183.05178.15180.4
03/19/2014180.55184.2180.1181.8
03/20/2014180180.9178.25180.85
03/21/2014181.1181.65179179.95
03/24/2014180181177.6177.95
03/25/2014178.55181178.5180.95
03/26/2014181.55184.65181.45183.55
03/27/2014183.05185182.6184.25
03/28/2014185.6188.85185.05188.65
03/31/2014189.5190.95187.6188.1
04/01/2014189.35192.45188.85191.65
04/02/2014192.8193.95190.45191
04/03/2014191192.6189.9190.7
04/04/2014191.45192.5190.15191.7
04/07/2014189.65190.4188.1189.7
04/08/2014189.9191.35187.55189.9
04/09/2014194197.9193.45196.7
04/10/2014197.15199.9196.25196.25
04/11/2014194195.35192.15194.45
04/14/2014191.8193.7191.35192.4
04/15/2014192.5192.75188.75189.25
04/16/2014191.1194.6190.4193.65
04/17/2014193.15196.25192.8195.75
04/22/2014197.15199196.35198.55
04/23/2014198.95199.45194.85195.95
04/24/2014197.05197.45192.75196.25
04/25/2014194.1195.1191.65193.2
04/28/2014194.55195.55192.4194.55
04/29/2014197.15197.85191.4192.3
04/30/2014191.7195.2191.4194.1
05/02/2014194.05195.7190.2190.8
05/05/2014190.45191187.75190.8
05/06/2014191.7192187.8188.95
05/07/2014187.75189.9187.4187.9
05/08/2014189.35191.9188.85191.45
05/09/2014191.65192.2190.05190.8
05/12/2014190.8192.1190191.8
05/13/2014191.35195190.7191.65
05/14/2014189.2191.35188.5188.75
05/15/2014189.35191.5186.65187.7
05/16/2014189.05190.35187.05188.1
05/19/2014188.3190.65185.9189.85
05/20/2014190.2191.6189.1190.15
05/21/2014190191.7189.65190.85
05/22/2014191.5192.2190.35190.85
05/23/2014191.45193.45190.6192.85
05/26/2014194195.75193.95195.1
05/27/2014195.85197.15195195
05/28/2014195.95195.95193.5194.7
05/29/2014194195.65194195.3
05/30/2014195.3196.15194.7195
06/02/2014196.3196.65194.85195.65
06/03/2014195.6196.2194.65195.65
06/04/2014192.45193.5191.8192.8
06/05/2014192.5195.7191.75195.7
06/06/2014196.35197.35194.55196.95
06/09/2014196.75197.9195.75197
06/10/2014195.6196.65194.8195.5
06/11/2014195.5196.4193.5196.35
06/12/2014196.05197.65195.85197.35
06/13/2014197.3197.55193.6196.35
06/16/2014195.05195.8193.8195.15
06/17/2014195.5197.4194.9195.95
06/18/2014196.5196.95195.25195.6
06/19/2014197.25197.85196.7197.55
06/20/2014197.2197.9195.9196.85
06/23/2014197.5197.5194.25195.1
06/24/2014195.75196.15193.8194.35
06/25/2014194.05194.25191.35192.75
06/26/2014193.3193.75189.9190.6
06/27/2014191.75192.3190.25191
06/30/2014191.25192.15190.25191.8
07/01/2014193193.1190.4192.25
07/02/2014193194.5192.5192.8
07/03/2014191192.75190.2192.5
07/04/2014192.25192.8191.4191.95
07/07/2014191.6193188.75188.8
07/08/2014189.6189.6184.65185
07/09/2014185.75186.2183.8184.5
07/10/2014185.2185.55181.8184.4
07/11/2014185.25186.7184.85185.35
07/14/2014187187.2185.25186.55
07/15/2014186.75190.1185.55186.5
07/16/2014187.85189.7186.7189.1
07/17/2014188.2189.05183.15185
07/18/2014183.5184.8182.05183.5
07/21/2014183.25183.35180.45181.35
07/22/2014183.15183.4181.8182.3
07/23/2014182.75184.7182.3183.75
07/24/2014184184.35182.2183.35
07/25/2014182.55182.65179.2180
07/28/2014180.3180.5174.85176.1
07/29/2014176.4178173.65177.15
07/30/2014177.55178.5174.8175.7
07/31/2014177.4179.35173.2174.55
08/01/2014175175.1170.6173.05
08/04/2014174.25174.85172.05172.8
08/05/2014173.95174.15168.55170
08/06/2014168.3169.1164.55168.4
08/07/2014168.4169.85165.9166.7
08/08/2014162.5166.4162.5165.5
08/11/2014168.3169.5166.75168.5
08/12/2014169169.25166.95167.7
08/13/2014169.05169.35167.25167.9
08/14/2014167.55168.55165.75167.9
08/15/2014168169.45164.2165.5
08/18/2014168168.75166.7167.1
08/19/2014167.9170.9167.8170.15
08/20/2014170.7171.85169.9171.6
08/21/2014172.45173.7171.7172.75
08/22/2014173.1173.95171.55172.1
08/25/2014174.6175.25173.05174.35
08/26/2014174.45175.45172.75175.2
08/27/2014175.85176173.35174.2
08/28/2014173.95174.15170.35172.05
08/29/2014172.5173.15169.1170.85
09/01/2014171171168.4170
09/02/2014172.4173.2171.4171.55
09/03/2014172.5175.55171.9174.1
09/04/2014174.95178.25173.6177.35
09/05/2014178180.45177.4179.4
09/08/2014180.3180.6178.7179.55
09/09/2014179.8180.4176.4177.4
09/10/2014176.7177.15174.85175.95
09/11/2014176.8176.8174.3176.3
09/12/2014176.7176.9174.45175.5
09/15/2014175175.95174.6175.35
09/16/2014175.75175.8173.65174.45
09/17/2014175.65175.75174.15174.3
09/18/2014174.5176.35173.6175.8
09/19/2014177.4178.4176.3176.3
09/22/2014175.6175.7173.2174.05
09/23/2014175175.25170.15170.8
09/24/2014171.2171.4168.85170.15
09/25/2014170171.4165.55166.55
09/26/2014166.3166.85165.05166.3
09/29/2014166.95167.45163.65164.9
09/30/2014163.25164.75162.2164.4
10/01/2014164.6165.8159.55160.7
10/02/2014160.8162.2157.55157.65
10/06/2014160.65161.35156.35157
10/07/2014156.3158.65154.5157.05
10/08/2014156.45157.1154.9155.3
10/09/2014156.75158.55155.1155.6
10/10/2014154.6154.6150.4150.95
10/13/2014149.5154.25148.5153.2
10/14/2014152.65157.3151.9155.3
10/15/2014156156.05149.25150.25
10/16/2014151.7154.65147.4153.1
10/17/2014154.95160.55154.75160
10/20/2014159.75159.95156156.95
10/21/2014156.25161.35155.2159.3
10/22/2014160.9161.15158.55159.9
10/23/2014159.4162.3157.5161.3
10/24/2014161.2162.85159.55160.45
10/27/2014162162155.75158.35
10/28/2014159.85161.5158.9160.9
10/29/2014162.05163.85161.7162.1
10/30/2014167.9169.95162.25165.15
10/31/2014169.7171.2168.65170.05
11/03/2014170.45170.85168.5169.75
11/04/2014169.85171.7168168.6
11/05/2014169171.85169170.9
11/06/2014170.55174.7170.55173.45
11/07/2014174.7174.7170.3171.15
11/10/2014170.9172.7169.4172.05
11/11/2014172172.35170.35171.6
11/12/2014171171.05168.25169.05
11/13/2014170170.45167.2168.5
11/14/2014169.4171.1168.4169.95
11/17/2014168.35171.2167.55170.8
11/18/2014171.85175.05171.3174.35
11/19/2014174.8175172.85174
11/20/2014174.65174.65172.2174.4
11/21/2014175.45178.75174.55177.95
11/24/2014177.5180.65176.7179.95
11/25/2014179.75184.35179.3183.3
11/26/2014183.95184.35181.75182.65
11/27/2014183.15184.55181.95184.45
11/28/2014184.9185.3183.6185.2
12/01/2014183.85185.45183.8184.7
12/02/2014185.7186.3183.15183.8
12/03/2014184.15185.35182.6184.5
12/04/2014184.75188.1182.35182.55
12/05/2014184.35188.75184.35188.05
12/08/2014187.8188.75186.25186.25
12/09/2014183.5186.25182.85183.1
12/10/2014183.7185.1182.5182.85
12/11/2014182.2187.35181.7186.45
12/12/2014185.5185.9181.15181.65
12/15/2014181.7182.8174.2175.1
12/16/2014175.9179.1172.1178.55
12/17/2014176.45178.65175.65177.95
12/18/2014181.05185.45180.5184.55
12/19/2014187187.75184.1185.25
12/22/2014186.8187.3184.7185.95
12/23/2014185.8187.1185.05187.1
12/29/2014186.4187.5183.65186.6
12/30/2014185.3186.15184.5184.65